703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,204000,60321390,9580,9580,9580,9580,34
|
|
20231214,203900,60321390,9580,9580,9580,9580,0
|
|
20231214,203800,60321390,9580,9580,9580,9580,0
|
|
20231214,203700,60321390,9580,9580,9580,9580,0
|
|
20231214,203600,60321390,9580,9580,9580,9580,0
|
|
20231214,203500,60321390,9580,9580,9580,9580,0
|
|
20231214,203400,60321390,9580,9580,9580,9580,0
|
|
20231214,203300,60321390,9580,9580,9580,9580,0
|
|
20231214,203200,60321390,9580,9580,9580,9580,0
|
|
20231214,203100,60321390,9580,9580,9580,9580,0
|
|
20231214,203000,60321390,9580,9580,9580,9580,0
|
|
20231214,202900,60321390,9580,9580,9580,9580,0
|
|
20231214,202800,60321390,9580,9580,9580,9580,0
|
|
20231214,202700,60321390,9580,9580,9580,9580,0
|
|
20231214,202600,60321390,9580,9580,9580,9580,0
|
|
20231214,202500,60321390,9580,9580,9580,9580,0
|
|
20231214,202400,60321390,9580,9580,9580,9580,0
|
|
20231214,202300,60321390,9580,9580,9580,9580,0
|
|
20231214,202200,60321390,9580,9580,9580,9580,0
|
|
20231214,202100,60321390,9580,9580,9580,9580,0
|
|
20231214,202000,60321390,9580,9580,9580,9580,0
|
|
20231214,201900,60321390,9580,9580,9580,9580,0
|
|
20231214,201800,60321390,9580,9580,9580,9580,0
|
|
20231214,201700,60321390,9580,9580,9580,9580,0
|
|
20231214,201600,60321390,9580,9580,9580,9580,0
|
|
20231214,201500,60321390,9580,9580,9580,9580,0
|
|
20231214,201400,60321390,9580,9580,9580,9580,0
|
|
20231214,201300,60321390,9580,9580,9580,9580,0
|
|
20231214,201200,60321390,9580,9580,9580,9580,0
|
|
20231214,201100,60321390,9580,9580,9580,9580,0
|
|
20231214,201000,60321390,9580,9580,9580,9580,34
|
|
20231214,200900,60321390,9580,9580,9580,9580,0
|
|
20231214,200800,60321390,9580,9580,9580,9580,0
|
|
20231214,200700,60321390,9580,9580,9580,9580,0
|
|
20231214,200600,60321390,9580,9580,9580,9580,0
|
|
20231214,200500,60321390,9580,9580,9580,9580,0
|
|
20231214,200400,60321390,9580,9580,9580,9580,0
|
|
20231214,200300,60321390,9580,9580,9580,9580,0
|
|
20231214,200200,60321390,9580,9580,9580,9580,0
|
|
20231214,200100,60321390,9580,9580,9580,9580,0
|
|
20231214,200000,60321390,9580,9580,9580,9580,0
|
|
20231214,195900,60321390,9580,9580,9580,9580,0
|
|
20231214,195800,60321390,9580,9580,9580,9580,0
|
|
20231214,195700,60321390,9580,9580,9580,9580,0
|
|
20231214,195600,60321390,9580,9580,9580,9580,0
|
|
20231214,195500,60321390,9580,9580,9580,9580,0
|
|
20231214,195400,60321390,9580,9580,9580,9580,0
|
|
20231214,195300,60321390,9580,9580,9580,9580,0
|
|
20231214,195200,60321390,9580,9580,9580,9580,0
|
|
20231214,195100,60321390,9580,9580,9580,9580,0
|
|
20231214,195000,60321390,9580,9580,9580,9580,0
|
|
20231214,194900,60321390,9580,9580,9580,9580,0
|
|
20231214,194800,60321390,9580,9580,9580,9580,0
|
|
20231214,194700,60321390,9580,9580,9580,9580,0
|
|
20231214,194600,60321390,9580,9580,9580,9580,0
|
|
20231214,194500,60321390,9580,9580,9580,9580,0
|
|
20231214,194400,60321390,9580,9580,9580,9580,0
|
|
20231214,194300,60321390,9580,9580,9580,9580,0
|
|
20231214,194200,60321390,9580,9580,9580,9580,0
|
|
20231214,194100,60321390,9580,9580,9580,9580,0
|
|
20231214,194000,60321390,9580,9580,9580,9580,34
|
|
20231214,193900,60321390,9580,9580,9580,9580,0
|
|
20231214,193800,60321390,9580,9580,9580,9580,0
|
|
20231214,193700,60321390,9580,9580,9580,9580,0
|
|
20231214,193600,60321390,9580,9580,9580,9580,0
|
|
20231214,193500,60321390,9580,9580,9580,9580,0
|
|
20231214,193400,60321390,9580,9580,9580,9580,0
|
|
20231214,193300,60321390,9580,9580,9580,9580,0
|
|
20231214,193200,60321390,9580,9580,9580,9580,0
|
|
20231214,193100,60321390,9580,9580,9580,9580,0
|
|
20231214,193000,60321390,9580,9580,9580,9580,0
|
|
20231214,192900,60321390,9580,9580,9580,9580,0
|
|
20231214,192800,60321390,9580,9580,9580,9580,0
|
|
20231214,192700,60321390,9580,9580,9580,9580,0
|
|
20231214,192600,60321390,9580,9580,9580,9580,0
|
|
20231214,192500,60321390,9580,9580,9580,9580,0
|
|
20231214,192400,60321390,9580,9580,9580,9580,0
|
|
20231214,192300,60321390,9580,9580,9580,9580,0
|
|
20231214,192200,60321390,9580,9580,9580,9580,0
|
|
20231214,192100,60321390,9580,9580,9580,9580,0
|
|
20231214,192000,60321390,9580,9580,9580,9580,0
|
|
20231214,191900,60321390,9580,9580,9580,9580,0
|
|
20231214,191800,60321390,9580,9580,9580,9580,0
|
|
20231214,191700,60321390,9580,9580,9580,9580,0
|
|
20231214,191600,60321390,9580,9580,9580,9580,0
|
|
20231214,191500,60321390,9580,9580,9580,9580,0
|
|
20231214,191400,60321390,9580,9580,9580,9580,0
|
|
20231214,191300,60321390,9580,9580,9580,9580,0
|
|
20231214,191200,60321390,9580,9580,9580,9580,0
|
|
20231214,191100,60321390,9580,9580,9580,9580,0
|
|
20231214,191000,60321390,9580,9580,9580,9580,34
|
|
20231214,190900,60321390,9580,9580,9580,9580,0
|
|
20231214,190800,60321390,9580,9580,9580,9580,0
|
|
20231214,190700,60321390,9580,9580,9580,9580,0
|
|
20231214,190600,60321390,9580,9580,9580,9580,0
|
|
20231214,190500,60321390,9580,9580,9580,9580,0
|
|
20231214,190400,60321390,9580,9580,9580,9580,0
|
|
20231214,190300,60321390,9580,9580,9580,9580,0
|
|
20231214,190200,60321390,9580,9580,9580,9580,0
|
|
20231214,190100,60321390,9580,9580,9580,9580,0
|
|
20231214,190000,60321390,9580,9580,9580,9580,0
|
|
20231214,185900,60321390,9580,9580,9580,9580,0
|
|
20231214,185800,60321390,9580,9580,9580,9580,0
|
|
20231214,185700,60321390,9580,9580,9580,9580,0
|
|
20231214,185600,60321390,9580,9580,9580,9580,0
|
|
20231214,185500,60321390,9580,9580,9580,9580,0
|
|
20231214,185400,60321390,9580,9580,9580,9580,0
|
|
20231214,185300,60321390,9580,9580,9580,9580,0
|
|
20231214,185200,60321390,9580,9580,9580,9580,0
|
|
20231214,185100,60321390,9580,9580,9580,9580,0
|
|
20231214,185000,60321390,9580,9580,9580,9580,0
|
|
20231214,184900,60321390,9580,9580,9580,9580,0
|
|
20231214,184800,60321390,9580,9580,9580,9580,0
|
|
20231214,184700,60321390,9580,9580,9580,9580,0
|
|
20231214,184600,60321390,9580,9580,9580,9580,0
|
|
20231214,184500,60321390,9580,9580,9580,9580,0
|
|
20231214,184400,60321390,9580,9580,9580,9580,0
|
|
20231214,184300,60321390,9580,9580,9580,9580,0
|
|
20231214,184200,60321390,9580,9580,9580,9580,0
|
|
20231214,184100,60321390,9580,9580,9580,9580,0
|
|
20231214,184000,60321390,9580,9580,9580,9580,34
|
|
20231214,183900,60321390,9580,9580,9580,9580,0
|
|
20231214,183800,60321390,9580,9580,9580,9580,0
|
|
20231214,183700,60321390,9580,9580,9580,9580,0
|
|
20231214,183600,60321390,9580,9580,9580,9580,0
|
|
20231214,183500,60321390,9580,9580,9580,9580,0
|
|
20231214,183400,60321390,9580,9580,9580,9580,0
|
|
20231214,183300,60321390,9580,9580,9580,9580,0
|
|
20231214,183200,60321390,9580,9580,9580,9580,0
|
|
20231214,183100,60321390,9580,9580,9580,9580,0
|
|
20231214,183000,60321390,9580,9580,9580,9580,0
|
|
20231214,182900,60321390,9580,9580,9580,9580,0
|
|
20231214,182800,60321390,9580,9580,9580,9580,0
|
|
20231214,182700,60321390,9580,9580,9580,9580,0
|
|
20231214,182600,60321390,9580,9580,9580,9580,0
|
|
20231214,182500,60321390,9580,9580,9580,9580,0
|
|
20231214,182400,60321390,9580,9580,9580,9580,0
|
|
20231214,182300,60321390,9580,9580,9580,9580,0
|
|
20231214,182200,60321390,9580,9580,9580,9580,0
|
|
20231214,182100,60321390,9580,9580,9580,9580,0
|
|
20231214,182000,60321390,9580,9580,9580,9580,0
|
|
20231214,181900,60321390,9580,9580,9580,9580,0
|
|
20231214,181800,60321390,9580,9580,9580,9580,0
|
|
20231214,181700,60321390,9580,9580,9580,9580,0
|
|
20231214,181600,60321390,9580,9580,9580,9580,0
|
|
20231214,181500,60321390,9580,9580,9580,9580,0
|
|
20231214,181400,60321390,9580,9580,9580,9580,0
|
|
20231214,181300,60321390,9580,9580,9580,9580,0
|
|
20231214,181200,60321390,9580,9580,9580,9580,0
|
|
20231214,181100,60321390,9580,9580,9580,9580,0
|
|
20231214,181000,60321390,9580,9580,9580,9580,34
|
|
20231214,180900,60321390,9580,9580,9580,9580,0
|
|
20231214,180800,60321390,9580,9580,9580,9580,0
|
|
20231214,180700,60321390,9580,9580,9580,9580,0
|
|
20231214,180600,60321390,9580,9580,9580,9580,0
|
|
20231214,180500,60321390,9580,9580,9580,9580,0
|
|
20231214,180400,60321390,9580,9580,9580,9580,0
|
|
20231214,180300,60321390,9580,9580,9580,9580,0
|
|
20231214,180200,60321390,9580,9580,9580,9580,0
|
|
20231214,180100,60321390,9580,9580,9580,9580,0
|
|
20231214,180000,60321390,9580,9580,9580,9580,0
|
|
20231214,175900,60321390,9580,9580,9580,9580,0
|
|
20231214,175800,60321390,9580,9580,9580,9580,0
|
|
20231214,175700,60321390,9580,9580,9580,9580,0
|
|
20231214,175600,60321390,9580,9580,9580,9580,0
|
|
20231214,175500,60321390,9580,9580,9580,9580,0
|
|
20231214,175400,60321390,9580,9580,9580,9580,0
|
|
20231214,175300,60321390,9580,9580,9580,9580,0
|
|
20231214,175200,60321390,9580,9580,9580,9580,0
|
|
20231214,175100,60321390,9580,9580,9580,9580,0
|
|
20231214,175000,60321390,9580,9580,9580,9580,0
|
|
20231214,174900,60321390,9580,9580,9580,9580,0
|
|
20231214,174800,60321390,9580,9580,9580,9580,0
|
|
20231214,174700,60321390,9580,9580,9580,9580,0
|
|
20231214,174600,60321390,9580,9580,9580,9580,0
|
|
20231214,174500,60321390,9580,9580,9580,9580,0
|
|
20231214,174400,60321390,9580,9580,9580,9580,0
|
|
20231214,174300,60321390,9580,9580,9580,9580,0
|
|
20231214,174200,60321390,9580,9580,9580,9580,0
|
|
20231214,174100,60321390,9580,9580,9580,9580,0
|
|
20231214,174000,60321390,9580,9580,9580,9580,34
|
|
20231214,173900,60321390,9580,9580,9580,9580,0
|
|
20231214,173800,60321390,9580,9580,9580,9580,0
|
|
20231214,173700,60321390,9580,9580,9580,9580,0
|
|
20231214,173600,60321390,9580,9580,9580,9580,0
|
|
20231214,173500,60321390,9580,9580,9580,9580,0
|
|
20231214,173400,60321390,9580,9580,9580,9580,0
|
|
20231214,173300,60321390,9580,9580,9580,9580,0
|
|
20231214,173200,60321390,9580,9580,9580,9580,0
|
|
20231214,173100,60321390,9580,9580,9580,9580,0
|
|
20231214,173000,60321390,9580,9580,9580,9580,0
|
|
20231214,172900,60321390,9580,9580,9580,9580,0
|
|
20231214,172800,60321390,9580,9580,9580,9580,0
|
|
20231214,172700,60321390,9580,9580,9580,9580,0
|
|
20231214,172600,60321390,9580,9580,9580,9580,0
|
|
20231214,172500,60321390,9580,9580,9580,9580,0
|
|
20231214,172400,60321390,9580,9580,9580,9580,0
|
|
20231214,172300,60321390,9580,9580,9580,9580,0
|
|
20231214,172200,60321390,9580,9580,9580,9580,0
|
|
20231214,172100,60321390,9580,9580,9580,9580,0
|
|
20231214,172000,60321390,9580,9580,9580,9580,0
|
|
20231214,171900,60321390,9580,9580,9580,9580,0
|
|
20231214,171800,60321390,9580,9580,9580,9580,0
|
|
20231214,171700,60321390,9580,9580,9580,9580,0
|
|
20231214,171600,60321390,9580,9580,9580,9580,0
|
|
20231214,171500,60321390,9580,9580,9580,9580,0
|
|
20231214,171400,60321390,9580,9580,9580,9580,0
|
|
20231214,171300,60321390,9580,9580,9580,9580,0
|
|
20231214,171200,60321390,9580,9580,9580,9580,0
|
|
20231214,171100,60321390,9580,9580,9580,9580,0
|
|
20231214,171000,60321390,9580,9580,9580,9580,34
|
|
20231214,170900,60321390,9580,9580,9580,9580,0
|
|
20231214,170800,60321390,9580,9580,9580,9580,0
|
|
20231214,170700,60321390,9580,9580,9580,9580,0
|
|
20231214,170600,60321390,9580,9580,9580,9580,0
|
|
20231214,170500,60321390,9580,9580,9580,9580,0
|
|
20231214,170400,60321390,9580,9580,9580,9580,0
|
|
20231214,170300,60321390,9580,9580,9580,9580,0
|
|
20231214,170200,60321390,9580,9580,9580,9580,0
|
|
20231214,170100,60321390,9580,9580,9580,9580,0
|
|
20231214,170000,60321390,9580,9580,9580,9580,0
|
|
20231214,165900,60321390,9580,9580,9580,9580,0
|
|
20231214,165800,60321390,9580,9580,9580,9580,0
|
|
20231214,165700,60321390,9580,9580,9580,9580,0
|
|
20231214,165600,60321390,9580,9580,9580,9580,0
|
|
20231214,165500,60321390,9580,9580,9580,9580,0
|
|
20231214,165400,60321390,9580,9580,9580,9580,0
|
|
20231214,165300,60321390,9580,9580,9580,9580,0
|
|
20231214,165200,60321390,9580,9580,9580,9580,0
|
|
20231214,165100,60321390,9580,9580,9580,9580,0
|
|
20231214,165000,60321390,9580,9580,9580,9580,0
|
|
20231214,164900,60321390,9580,9580,9580,9580,0
|
|
20231214,164800,60321390,9580,9580,9580,9580,0
|
|
20231214,164700,60321390,9580,9580,9580,9580,0
|
|
20231214,164600,60321390,9580,9580,9580,9580,0
|
|
20231214,164500,60321390,9580,9580,9580,9580,0
|
|
20231214,164400,60321390,9580,9580,9580,9580,0
|
|
20231214,164300,60321390,9580,9580,9580,9580,0
|
|
20231214,164200,60321390,9580,9580,9580,9580,0
|
|
20231214,164100,60321390,9580,9580,9580,9580,0
|
|
20231214,164000,60321390,9580,9580,9580,9580,34
|
|
20231214,163900,60321390,9580,9580,9580,9580,0
|
|
20231214,163800,60321390,9580,9580,9580,9580,0
|
|
20231214,163700,60321390,9580,9580,9580,9580,0
|
|
20231214,163600,60321390,9580,9580,9580,9580,0
|
|
20231214,163500,60321390,9580,9580,9580,9580,0
|
|
20231214,163400,60321390,9580,9580,9580,9580,0
|
|
20231214,163300,60321390,9580,9580,9580,9580,0
|
|
20231214,163200,60321390,9580,9580,9580,9580,0
|
|
20231214,163100,60321390,9580,9580,9580,9580,0
|
|
20231214,163000,60321390,9580,9580,9580,9580,0
|
|
20231214,162900,60321390,9580,9580,9580,9580,0
|
|
20231214,162800,60321390,9580,9580,9580,9580,0
|
|
20231214,162700,60321390,9580,9580,9580,9580,0
|
|
20231214,162600,60321390,9580,9580,9580,9580,0
|
|
20231214,162500,60321390,9580,9580,9580,9580,0
|
|
20231214,162400,60321390,9580,9580,9580,9580,0
|
|
20231214,162300,60321390,9580,9580,9580,9580,0
|
|
20231214,162200,60321390,9580,9580,9580,9580,0
|
|
20231214,162100,60321390,9580,9580,9580,9580,0
|
|
20231214,162000,60321390,9580,9580,9580,9580,0
|
|
20231214,161900,60321390,9580,9580,9580,9580,0
|
|
20231214,161800,60321390,9580,9580,9580,9580,0
|
|
20231214,161700,60321390,9580,9580,9580,9580,0
|
|
20231214,161600,60321390,9580,9580,9580,9580,0
|
|
20231214,161500,60321390,9580,9580,9580,9580,0
|
|
20231214,161400,60321390,9580,9580,9580,9580,0
|
|
20231214,161300,60321390,9580,9580,9580,9580,0
|
|
20231214,161200,60321390,9580,9580,9580,9580,0
|
|
20231214,161100,60321390,9580,9580,9580,9580,0
|
|
20231214,161000,60321390,9580,9580,9580,9580,34
|
|
20231214,160900,60321390,9580,9580,9580,9580,0
|
|
20231214,160800,60321390,9580,9580,9580,9580,0
|
|
20231214,160700,60321390,9580,9580,9580,9580,0
|
|
20231214,160600,60321390,9580,9580,9580,9580,0
|
|
20231214,160500,60321390,9580,9580,9580,9580,0
|
|
20231214,160400,60321390,9580,9580,9580,9580,0
|
|
20231214,160300,60321390,9580,9580,9580,9580,0
|
|
20231214,160200,60321390,9580,9580,9580,9580,0
|
|
20231214,160100,60321390,9580,9580,9580,9580,0
|
|
20231214,160000,60321390,9580,9580,9580,9580,0
|
|
20231214,155900,60321390,9580,9580,9580,9580,0
|
|
20231214,155800,60321390,9580,9580,9580,9580,0
|
|
20231214,155700,60321390,9580,9580,9580,9580,0
|
|
20231214,155600,60321390,9580,9580,9580,9580,0
|
|
20231214,155500,60321390,9580,9580,9580,9580,0
|
|
20231214,155400,60321390,9580,9580,9580,9580,0
|
|
20231214,155300,60321390,9580,9580,9580,9580,0
|
|
20231214,155200,60321390,9580,9580,9580,9580,0
|
|
20231214,155100,60321390,9580,9580,9580,9580,0
|
|
20231214,155000,60321390,9580,9580,9580,9580,0
|
|
20231214,154900,60321390,9580,9580,9580,9580,0
|
|
20231214,154800,60321390,9580,9580,9580,9580,0
|
|
20231214,154700,60321390,9580,9580,9580,9580,0
|
|
20231214,154600,60321390,9580,9580,9580,9580,0
|
|
20231214,154500,60321390,9580,9580,9580,9580,0
|
|
20231214,154400,60321390,9580,9580,9580,9580,0
|
|
20231214,154300,60321390,9580,9580,9580,9580,0
|
|
20231214,154200,60321390,9580,9580,9580,9580,0
|
|
20231214,154100,60321390,9580,9580,9580,9580,0
|
|
20231214,154000,60321390,9580,9580,9580,9580,34
|
|
20231214,153900,60321390,9580,9580,9580,9580,0
|
|
20231214,153800,60321390,9580,9580,9580,9580,0
|
|
20231214,153700,60321390,9580,9580,9580,9580,0
|
|
20231214,153600,60321390,9580,9580,9580,9580,0
|
|
20231214,153500,60321390,9580,9580,9580,9580,0
|
|
20231214,153400,60321390,9580,9580,9580,9580,0
|
|
20231214,153300,60321390,9580,9580,9580,9580,0
|
|
20231214,153200,60321390,9580,9580,9580,9580,0
|
|
20231214,153100,60321390,9580,9580,9580,9580,0
|
|
20231214,153000,60321390,9580,9580,9580,9580,34
|
|
20231214,152900,59995670,9590,9590,9590,9590,0
|
|
20231214,152800,59995670,9590,9590,9590,9590,0
|
|
20231214,152700,59995670,9590,9590,9590,9590,0
|
|
20231214,152600,59995670,9590,9590,9590,9590,0
|
|
20231214,152500,59995670,9590,9590,9590,9590,0
|
|
20231214,152400,59995670,9590,9590,9590,9590,0
|
|
20231214,152300,59995670,9590,9590,9590,9590,0
|
|
20231214,152200,59995670,9590,9590,9590,9590,0
|
|
20231214,152100,59995670,9590,9590,9590,9590,0
|
|
20231214,152000,59995670,9590,9590,9590,9590,0
|
|
20231214,151900,59995670,9590,9590,9590,9590,0
|
|
20231214,151800,59995670,9590,9590,9590,9590,0
|
|
20231214,151700,59995670,9590,9590,9590,9590,0
|
|
20231214,151600,59995670,9590,9590,9590,9590,0
|
|
20231214,151500,59995670,9590,9590,9590,9590,11
|
|
20231214,151400,59890180,9600,9600,9600,9600,0
|
|
20231214,151300,59890180,9600,9600,9600,9600,1
|
|
20231214,151200,59880580,9590,9590,9590,9590,0
|
|
20231214,151100,59880580,9590,9590,9590,9590,0
|
|
20231214,151000,59880580,9590,9590,9590,9590,2
|
|
20231214,150900,59861400,9550,9550,9550,9550,0
|
|
20231214,150800,59861400,9550,9550,9550,9540,42
|
|
20231214,150700,59460400,9550,9550,9550,9550,0
|
|
20231214,150600,59460400,9550,9550,9550,9550,11
|
|
20231214,150500,59355350,9550,9550,9550,9550,13
|
|
20231214,150400,59231200,9550,9550,9550,9550,1
|
|
20231214,150300,59221650,9550,9550,9550,9550,17
|
|
20231214,150200,59059300,9550,9550,9550,9540,16
|
|
20231214,150100,58906580,9550,9550,9550,9550,203
|
|
20231214,150000,56967930,9550,9550,9550,9550,19
|
|
20231214,145900,56786480,9550,9550,9550,9550,0
|
|
20231214,145800,56786480,9550,9550,9550,9550,0
|
|
20231214,145700,56786480,9550,9550,9550,9550,21
|
|
20231214,145600,56585930,9550,9550,9550,9550,0
|
|
20231214,145500,56585930,9550,9550,9550,9550,1
|
|
20231214,145400,56576380,9550,9550,9550,9550,3
|
|
20231214,145300,56547730,9550,9550,9550,9550,27
|
|
20231214,145200,56289880,9540,9540,9540,9540,1
|
|
20231214,145100,56280340,9550,9550,9550,9550,12
|
|
20231214,145000,56165740,9550,9550,9550,9550,0
|
|
20231214,144900,56165740,9550,9550,9550,9550,53
|
|
20231214,144800,55659590,9550,9550,9550,9550,4
|
|
20231214,144700,55621390,9550,9550,9550,9550,41
|
|
20231214,144600,55229840,9550,9550,9550,9550,10
|
|
20231214,144500,55134340,9550,9550,9550,9550,7
|
|
20231214,144400,55067490,9550,9550,9550,9550,0
|
|
20231214,144300,55067490,9550,9550,9550,9550,1
|
|
20231214,144200,55057940,9550,9550,9550,9550,1
|
|
20231214,144100,55048390,9550,9550,9550,9550,3
|
|
20231214,144000,55019740,9550,9550,9550,9550,220
|
|
20231214,143900,52918740,9540,9550,9550,9540,84
|
|
20231214,143800,52116880,9550,9550,9550,9540,329
|
|
20231214,143700,48975030,9550,9550,9550,9550,21
|
|
20231214,143600,48774480,9540,9540,9540,9540,0
|
|
20231214,143500,48774480,9540,9540,9540,9540,0
|
|
20231214,143400,48774480,9540,9540,9540,9540,0
|
|
20231214,143300,48774480,9540,9540,9540,9540,0
|
|
20231214,143200,48774480,9540,9540,9540,9540,0
|
|
20231214,143100,48774480,9540,9540,9540,9540,0
|
|
20231214,143000,48774480,9540,9540,9540,9540,0
|
|
20231214,142900,48774480,9540,9540,9540,9540,0
|
|
20231214,142800,48774480,9540,9540,9540,9540,0
|
|
20231214,142700,48774480,9540,9540,9540,9540,106
|
|
20231214,142600,47763240,9540,9540,9540,9540,0
|
|
20231214,142500,47763240,9540,9550,9550,9540,216
|
|
20231214,142400,45702580,9550,9550,9550,9550,0
|
|
20231214,142300,45702580,9550,9550,9550,9550,20
|
|
20231214,142200,45511580,9550,9550,9550,9550,1
|
|
20231214,142100,45502030,9550,9550,9550,9550,11
|
|
20231214,142000,45396980,9540,9550,9550,9540,11
|
|
20231214,141900,45292030,9550,9550,9550,9550,32
|
|
20231214,141800,44986430,9550,9550,9550,9550,28
|
|
20231214,141700,44719030,9550,9550,9550,9550,2
|
|
20231214,141600,44699930,9550,9580,9580,9550,928
|
|
20231214,141500,35835360,9590,9590,9590,9590,6
|
|
20231214,141400,35777820,9590,9590,9590,9590,8
|
|
20231214,141300,35701100,9590,9590,9590,9590,0
|
|
20231214,141200,35701100,9590,9590,9590,9590,2
|
|
20231214,141100,35681920,9590,9590,9590,9590,1
|
|
20231214,141000,35672330,9590,9590,9590,9590,10
|
|
20231214,140900,35576430,9590,9590,9590,9590,2
|
|
20231214,140800,35557250,9590,9590,9590,9590,0
|
|
20231214,140700,35557250,9590,9590,9590,9590,0
|
|
20231214,140600,35557250,9590,9600,9600,9590,174
|
|
20231214,140500,33887800,9610,9610,9610,9610,5
|
|
20231214,140400,33839750,9610,9610,9610,9610,1
|
|
20231214,140300,33830140,9610,9610,9610,9610,110
|
|
20231214,140200,32773040,9610,9610,9610,9610,0
|
|
20231214,140100,32773040,9610,9610,9610,9610,1
|
|
20231214,140000,32763430,9620,9620,9620,9620,0
|
|
20231214,135900,32763430,9620,9620,9620,9620,0
|
|
20231214,135800,32763430,9620,9620,9620,9620,0
|
|
20231214,135700,32763430,9620,9620,9620,9620,0
|
|
20231214,135600,32763430,9620,9620,9620,9620,0
|
|
20231214,135500,32763430,9620,9620,9620,9620,1
|
|
20231214,135400,32753810,9620,9620,9620,9620,500
|
|
20231214,135300,27943810,9620,9620,9620,9620,0
|
|
20231214,135200,27943810,9620,9620,9620,9620,0
|
|
20231214,135100,27943810,9620,9620,9620,9620,10
|
|
20231214,135000,27847610,9620,9620,9620,9620,0
|
|
20231214,134900,27847610,9620,9620,9620,9620,0
|
|
20231214,134800,27847610,9620,9620,9620,9620,0
|
|
20231214,134700,27847610,9620,9620,9620,9620,5
|
|
20231214,134600,27799510,9620,9620,9620,9620,0
|
|
20231214,134500,27799510,9620,9620,9620,9620,0
|
|
20231214,134400,27799510,9620,9620,9620,9620,0
|
|
20231214,134300,27799510,9620,9620,9620,9620,0
|
|
20231214,134200,27799510,9620,9620,9620,9620,7
|
|
20231214,134100,27732170,9620,9620,9620,9620,0
|
|
20231214,134000,27732170,9620,9620,9620,9620,0
|
|
20231214,133900,27732170,9620,9620,9620,9620,0
|
|
20231214,133800,27732170,9620,9610,9620,9610,40
|
|
20231214,133700,27347600,9610,9610,9610,9610,3
|
|
20231214,133600,27318770,9610,9610,9610,9610,1
|
|
20231214,133500,27309160,9610,9610,9610,9610,0
|
|
20231214,133400,27309160,9610,9610,9610,9610,0
|
|
20231214,133300,27309160,9610,9610,9610,9610,0
|
|
20231214,133200,27309160,9610,9610,9610,9610,0
|
|
20231214,133100,27309160,9610,9610,9610,9610,0
|
|
20231214,133000,27309160,9610,9610,9610,9610,1
|
|
20231214,132900,27299550,9610,9610,9610,9610,3
|
|
20231214,132800,27270720,9610,9610,9610,9610,0
|
|
20231214,132700,27270720,9610,9610,9610,9610,0
|
|
20231214,132600,27270720,9610,9610,9610,9610,0
|
|
20231214,132500,27270720,9610,9610,9610,9610,0
|
|
20231214,132400,27270720,9610,9610,9610,9610,0
|
|
20231214,132300,27270720,9610,9610,9610,9610,0
|
|
20231214,132200,27270720,9610,9610,9610,9610,0
|
|
20231214,132100,27270720,9610,9610,9610,9610,2
|
|
20231214,132000,27251500,9610,9610,9610,9610,0
|
|
20231214,131900,27251500,9610,9610,9610,9610,0
|
|
20231214,131800,27251500,9610,9610,9610,9610,0
|
|
20231214,131700,27251500,9610,9610,9610,9610,0
|
|
20231214,131600,27251500,9610,9610,9610,9610,0
|
|
20231214,131500,27251500,9610,9610,9610,9610,0
|
|
20231214,131400,27251500,9610,9610,9610,9610,0
|
|
20231214,131300,27251500,9610,9610,9610,9610,1
|
|
20231214,131200,27241890,9610,9610,9610,9610,0
|
|
20231214,131100,27241890,9610,9610,9610,9610,0
|
|
20231214,131000,27241890,9610,9610,9610,9610,0
|
|
20231214,130900,27241890,9610,9610,9610,9610,7
|
|
20231214,130800,27174620,9620,9620,9620,9620,20
|
|
20231214,130700,26982220,9620,9620,9620,9620,0
|
|
20231214,130600,26982220,9620,9620,9620,9620,0
|
|
20231214,130500,26982220,9620,9620,9620,9620,0
|
|
20231214,130400,26982220,9620,9620,9620,9620,0
|
|
20231214,130300,26982220,9620,9620,9620,9620,0
|
|
20231214,130200,26982220,9620,9620,9620,9620,0
|
|
20231214,130100,26982220,9620,9620,9620,9620,15
|
|
20231214,130000,26837920,9620,9620,9620,9620,0
|
|
20231214,125900,26837920,9620,9620,9620,9620,0
|
|
20231214,125800,26837920,9620,9620,9620,9620,0
|
|
20231214,125700,26837920,9620,9620,9620,9620,0
|
|
20231214,125600,26837920,9620,9620,9620,9620,0
|
|
20231214,125500,26837920,9620,9620,9620,9620,0
|
|
20231214,125400,26837920,9620,9620,9620,9620,0
|
|
20231214,125300,26837920,9620,9620,9620,9620,0
|
|
20231214,125200,26837920,9620,9620,9620,9620,1
|
|
20231214,125100,26828300,9620,9620,9620,9620,0
|
|
20231214,125000,26828300,9620,9620,9620,9620,0
|
|
20231214,124900,26828300,9620,9620,9620,9620,1
|
|
20231214,124800,26818680,9620,9620,9620,9620,0
|
|
20231214,124700,26818680,9620,9620,9620,9620,1
|
|
20231214,124600,26809060,9620,9620,9620,9620,0
|
|
20231214,124500,26809060,9620,9620,9620,9620,0
|
|
20231214,124400,26809060,9620,9620,9620,9620,1
|
|
20231214,124300,26799440,9620,9620,9620,9620,0
|
|
20231214,124200,26799440,9620,9620,9620,9620,0
|
|
20231214,124100,26799440,9620,9620,9620,9620,0
|
|
20231214,124000,26799440,9620,9620,9620,9620,0
|
|
20231214,123900,26799440,9620,9620,9620,9620,4
|
|
20231214,123800,26760960,9620,9620,9620,9620,2
|
|
20231214,123700,26741720,9610,9610,9610,9610,0
|
|
20231214,123600,26741720,9610,9610,9610,9610,1
|
|
20231214,123500,26732110,9600,9600,9600,9600,0
|
|
20231214,123400,26732110,9600,9600,9600,9600,0
|
|
20231214,123300,26732110,9600,9600,9600,9600,0
|
|
20231214,123200,26732110,9600,9600,9600,9600,0
|
|
20231214,123100,26732110,9600,9600,9600,9600,0
|
|
20231214,123000,26732110,9600,9600,9600,9600,0
|
|
20231214,122900,26732110,9600,9600,9600,9600,0
|
|
20231214,122800,26732110,9600,9600,9600,9600,0
|
|
20231214,122700,26732110,9600,9600,9600,9600,0
|
|
20231214,122600,26732110,9600,9600,9600,9600,0
|
|
20231214,122500,26732110,9600,9600,9600,9600,0
|
|
20231214,122400,26732110,9600,9600,9600,9600,0
|
|
20231214,122300,26732110,9600,9600,9600,9600,6
|
|
20231214,122200,26674510,9600,9600,9600,9600,0
|
|
20231214,122100,26674510,9600,9600,9600,9600,1
|
|
20231214,122000,26664910,9600,9600,9600,9600,50
|
|
20231214,121900,26184910,9600,9600,9600,9600,1
|
|
20231214,121800,26175310,9600,9600,9600,9600,0
|
|
20231214,121700,26175310,9600,9600,9600,9600,0
|
|
20231214,121600,26175310,9600,9600,9600,9600,0
|
|
20231214,121500,26175310,9600,9600,9600,9600,4
|
|
20231214,121400,26136910,9600,9610,9610,9600,13
|
|
20231214,121300,26012040,9610,9610,9610,9610,0
|
|
20231214,121200,26012040,9610,9610,9610,9610,0
|
|
20231214,121100,26012040,9610,9610,9610,9610,1
|
|
20231214,121000,26002430,9620,9620,9620,9620,0
|
|
20231214,120900,26002430,9620,9620,9620,9620,0
|
|
20231214,120800,26002430,9620,9620,9620,9620,0
|
|
20231214,120700,26002430,9620,9620,9620,9620,0
|
|
20231214,120600,26002430,9620,9620,9620,9620,0
|
|
20231214,120500,26002430,9620,9620,9620,9620,0
|
|
20231214,120400,26002430,9620,9620,9620,9620,0
|
|
20231214,120300,26002430,9620,9620,9620,9620,0
|
|
20231214,120200,26002430,9620,9620,9620,9620,0
|
|
20231214,120100,26002430,9620,9620,9620,9620,0
|
|
20231214,120000,26002430,9620,9620,9620,9620,0
|
|
20231214,115900,26002430,9620,9620,9620,9620,0
|
|
20231214,115800,26002430,9620,9620,9620,9620,30
|
|
20231214,115700,25713830,9620,9620,9620,9620,0
|
|
20231214,115600,25713830,9620,9620,9620,9620,0
|
|
20231214,115500,25713830,9620,9610,9620,9610,72
|
|
20231214,115400,25021200,9610,9610,9610,9610,0
|
|
20231214,115300,25021200,9610,9610,9610,9610,0
|
|
20231214,115200,25021200,9610,9610,9610,9610,0
|
|
20231214,115100,25021200,9610,9610,9610,9610,0
|
|
20231214,115000,25021200,9610,9610,9610,9610,0
|
|
20231214,114900,25021200,9610,9610,9610,9610,0
|
|
20231214,114800,25021200,9610,9610,9610,9610,0
|
|
20231214,114700,25021200,9610,9610,9610,9610,0
|
|
20231214,114600,25021200,9610,9610,9610,9610,0
|
|
20231214,114500,25021200,9610,9610,9610,9610,0
|
|
20231214,114400,25021200,9610,9610,9610,9610,0
|
|
20231214,114300,25021200,9610,9610,9610,9610,0
|
|
20231214,114200,25021200,9610,9610,9610,9610,0
|
|
20231214,114100,25021200,9610,9610,9610,9610,0
|
|
20231214,114000,25021200,9610,9610,9610,9610,0
|
|
20231214,113900,25021200,9610,9610,9610,9610,0
|
|
20231214,113800,25021200,9610,9610,9610,9610,0
|
|
20231214,113700,25021200,9610,9610,9610,9610,1
|
|
20231214,113600,25011590,9620,9620,9620,9620,1
|
|
20231214,113500,25001970,9630,9630,9630,9630,0
|
|
20231214,113400,25001970,9630,9630,9630,9630,5
|
|
20231214,113300,24953820,9550,9550,9550,9550,0
|
|
20231214,113200,24953820,9550,9620,9620,9550,400
|
|
20231214,113100,21127050,9620,9620,9620,9620,0
|
|
20231214,113000,21127050,9620,9620,9620,9620,1
|
|
20231214,112900,21117430,9620,9620,9620,9620,0
|
|
20231214,112800,21117430,9620,9620,9620,9620,1
|
|
20231214,112700,21107810,9620,9620,9620,9620,0
|
|
20231214,112600,21107810,9620,9620,9620,9620,0
|
|
20231214,112500,21107810,9620,9620,9620,9620,1
|
|
20231214,112400,21098190,9620,9620,9620,9620,0
|
|
20231214,112300,21098190,9620,9620,9620,9620,0
|
|
20231214,112200,21098190,9620,9620,9620,9620,4
|
|
20231214,112100,21059710,9620,9620,9620,9620,0
|
|
20231214,112000,21059710,9620,9620,9620,9620,0
|
|
20231214,111900,21059710,9620,9620,9620,9620,0
|
|
20231214,111800,21059710,9620,9620,9620,9620,6
|
|
20231214,111700,21001990,9630,9630,9630,9630,1
|
|
20231214,111600,20992360,9630,9630,9630,9630,10
|
|
20231214,111500,20896060,9630,9630,9630,9630,1
|
|
20231214,111400,20886430,9630,9630,9630,9630,1
|
|
20231214,111300,20876800,9570,9570,9570,9570,0
|
|
20231214,111200,20876800,9570,9570,9570,9570,0
|
|
20231214,111100,20876800,9570,9570,9570,9570,0
|
|
20231214,111000,20876800,9570,9570,9570,9570,0
|
|
20231214,110900,20876800,9570,9570,9570,9570,0
|
|
20231214,110800,20876800,9570,9570,9570,9570,0
|
|
20231214,110700,20876800,9570,9570,9570,9570,0
|
|
20231214,110600,20876800,9570,9570,9570,9570,0
|
|
20231214,110500,20876800,9570,9570,9570,9570,0
|
|
20231214,110400,20876800,9570,9570,9570,9570,0
|
|
20231214,110300,20876800,9570,9570,9570,9570,0
|
|
20231214,110200,20876800,9570,9570,9570,9570,0
|
|
20231214,110100,20876800,9570,9610,9610,9570,100
|
|
20231214,110000,19918480,9610,9610,9610,9610,0
|
|
20231214,105900,19918480,9610,9610,9610,9610,0
|
|
20231214,105800,19918480,9610,9610,9610,9610,0
|
|
20231214,105700,19918480,9610,9610,9610,9610,0
|
|
20231214,105600,19918480,9610,9610,9610,9610,0
|
|
20231214,105500,19918480,9610,9610,9610,9610,0
|
|
20231214,105400,19918480,9610,9610,9610,9610,0
|
|
20231214,105300,19918480,9610,9610,9610,9610,0
|
|
20231214,105200,19918480,9610,9610,9610,9610,0
|
|
20231214,105100,19918480,9610,9610,9610,9610,40
|
|
20231214,105000,19534080,9630,9630,9630,9630,0
|
|
20231214,104900,19534080,9630,9630,9630,9630,0
|
|
20231214,104800,19534080,9630,9630,9630,9630,0
|
|
20231214,104700,19534080,9630,9630,9630,9630,10
|
|
20231214,104600,19437780,9630,9630,9630,9630,20
|
|
20231214,104500,19245180,9630,9630,9630,9630,0
|
|
20231214,104400,19245180,9630,9630,9630,9630,10
|
|
20231214,104300,19148880,9630,9630,9630,9630,1
|
|
20231214,104200,19139250,9630,9630,9630,9630,0
|
|
20231214,104100,19139250,9630,9630,9630,9630,1
|
|
20231214,104000,19129620,9620,9620,9620,9620,1
|
|
20231214,103900,19120000,9630,9630,9630,9630,0
|
|
20231214,103800,19120000,9630,9630,9630,9630,0
|
|
20231214,103700,19120000,9630,9630,9630,9630,1
|
|
20231214,103600,19110370,9630,9630,9630,9630,2
|
|
20231214,103500,19091110,9630,9630,9630,9630,0
|
|
20231214,103400,19091110,9630,9630,9630,9630,20
|
|
20231214,103300,18898510,9630,9630,9630,9630,0
|
|
20231214,103200,18898510,9630,9630,9630,9630,0
|
|
20231214,103100,18898510,9630,9630,9630,9630,0
|
|
20231214,103000,18898510,9630,9630,9630,9630,401
|
|
20231214,102900,15036880,9630,9630,9630,9630,0
|
|
20231214,102800,15036880,9630,9630,9630,9630,0
|
|
20231214,102700,15036880,9630,9630,9630,9630,0
|
|
20231214,102600,15036880,9630,9630,9630,9630,0
|
|
20231214,102500,15036880,9630,9630,9630,9630,0
|
|
20231214,102400,15036880,9630,9620,9630,9620,4
|
|
20231214,102300,14998380,9610,9610,9610,9610,0
|
|
20231214,102200,14998380,9610,9610,9610,9610,1
|
|
20231214,102100,14988770,9620,9620,9620,9620,0
|
|
20231214,102000,14988770,9620,9620,9620,9620,1
|
|
20231214,101900,14979150,9620,9620,9620,9620,0
|
|
20231214,101800,14979150,9620,9620,9620,9620,0
|
|
20231214,101700,14979150,9620,9620,9620,9620,0
|
|
20231214,101600,14979150,9620,9620,9620,9620,0
|
|
20231214,101500,14979150,9620,9620,9620,9620,0
|
|
20231214,101400,14979150,9620,9620,9620,9620,25
|
|
20231214,101300,14738650,9620,9620,9620,9620,0
|
|
20231214,101200,14738650,9620,9620,9620,9620,0
|
|
20231214,101100,14738650,9620,9620,9620,9620,45
|
|
20231214,101000,14305750,9610,9610,9610,9610,0
|
|
20231214,100900,14305750,9610,9610,9610,9610,0
|
|
20231214,100800,14305750,9610,9610,9610,9610,0
|
|
20231214,100700,14305750,9610,9610,9610,9610,0
|
|
20231214,100600,14305750,9610,9610,9610,9610,80
|
|
20231214,100500,13536950,9620,9620,9620,9620,0
|
|
20231214,100400,13536950,9620,9620,9620,9620,50
|
|
20231214,100300,13055950,9620,9620,9620,9620,77
|
|
20231214,100200,12315210,9630,9630,9630,9630,0
|
|
20231214,100100,12315210,9630,9630,9630,9630,1
|
|
20231214,100000,12305580,9620,9620,9620,9620,0
|
|
20231214,095900,12305580,9620,9620,9620,9620,0
|
|
20231214,095800,12305580,9620,9620,9620,9620,0
|
|
20231214,095700,12305580,9620,9620,9620,9620,0
|
|
20231214,095600,12305580,9620,9620,9620,9620,4
|
|
20231214,095500,12267100,9620,9620,9620,9620,0
|
|
20231214,095400,12267100,9620,9620,9620,9620,3
|
|
20231214,095300,12238240,9630,9630,9630,9630,1
|
|
20231214,095200,12228610,9620,9620,9620,9620,88
|
|
20231214,095100,11382050,9620,9620,9620,9620,0
|
|
20231214,095000,11382050,9620,9620,9620,9620,2
|
|
20231214,094900,11362810,9620,9620,9620,9620,5
|
|
20231214,094800,11314710,9620,9620,9620,9620,1
|
|
20231214,094700,11305090,9620,9620,9620,9620,6
|
|
20231214,094600,11247370,9610,9610,9610,9610,0
|
|
20231214,094500,11247370,9610,9610,9610,9610,0
|
|
20231214,094400,11247370,9610,9610,9610,9610,2
|
|
20231214,094300,11228150,9610,9610,9610,9610,20
|
|
20231214,094200,11035950,9610,9610,9610,9610,0
|
|
20231214,094100,11035950,9610,9610,9610,9610,2
|
|
20231214,094000,11016730,9620,9620,9620,9620,0
|
|
20231214,093900,11016730,9620,9620,9620,9620,0
|
|
20231214,093800,11016730,9620,9620,9620,9620,4
|
|
20231214,093700,10978250,9620,9620,9620,9620,6
|
|
20231214,093600,10920530,9620,9620,9620,9620,6
|
|
20231214,093500,10862810,9620,9620,9620,9620,4
|
|
20231214,093400,10824330,9630,9630,9630,9630,0
|
|
20231214,093300,10824330,9630,9610,9630,9510,886
|
|
20231214,093200,2367000,9610,9610,9610,9610,0
|
|
20231214,093100,2367000,9610,9620,9620,9610,88
|
|
20231214,093000,1520520,9630,9630,9630,9630,2
|
|
20231214,092900,1501260,9630,9640,9640,9630,3
|
|
20231214,092800,1472360,9620,9620,9620,9620,5
|
|
20231214,092700,1424260,9640,9640,9640,9640,0
|
|
20231214,092600,1424260,9640,9640,9640,9640,0
|
|
20231214,092500,1424260,9640,9640,9640,9640,0
|
|
20231214,092400,1424260,9640,9640,9640,9640,0
|
|
20231214,092300,1424260,9640,9630,9640,9630,3
|
|
20231214,092200,1395350,9630,9630,9630,9630,3
|
|
20231214,092100,1366460,9630,9630,9630,9630,0
|
|
20231214,092000,1366460,9630,9630,9630,9630,1
|
|
20231214,091900,1356830,9630,9630,9630,9630,0
|
|
20231214,091800,1356830,9630,9630,9630,9630,0
|
|
20231214,091700,1356830,9630,9630,9630,9630,1
|
|
20231214,091600,1347200,9630,9630,9630,9630,0
|
|
20231214,091500,1347200,9630,9630,9630,9630,15
|
|
20231214,091400,1202750,9640,9640,9640,9640,2
|
|
20231214,091300,1183470,9630,9630,9630,9630,0
|
|
20231214,091200,1183470,9630,9630,9630,9630,0
|
|
20231214,091100,1183470,9630,9630,9630,9630,0
|
|
20231214,091000,1183470,9630,9630,9630,9630,0
|
|
20231214,090900,1183470,9630,9630,9630,9630,50
|
|
20231214,090800,701970,9630,9630,9630,9630,1
|
|
20231214,090700,692340,9630,9630,9630,9630,20
|
|
20231214,090600,499740,9630,9630,9630,9630,1
|
|
20231214,090500,490110,9610,9610,9610,9610,22
|
|
20231214,090400,278690,9610,9610,9610,9610,2
|
|
20231214,090300,259470,9610,9610,9610,9610,13
|
|
20231214,090200,134540,9610,9610,9610,9610,2
|
|
20231214,090100,115320,9610,9610,9610,9610,2
|
|
20231214,090000,96100,9610,9610,9610,9610,10
|